Options Chain for SCHLUMBERGER LTD COM STK (SLB) - $33.76 as of 5/5/2025 9:12:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 10.70 | 10.90 | 11.10 | 0.00 | 0.00% | 0 | 4 | 1.07 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 24.00 | 9.70 | 9.95 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 8.70 | 8.95 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 26.00 | 7.75 | 7.95 | 9.60 | 0.00 | 0.00% | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 27.00 | 6.80 | 6.95 | 7.10 | 0.00 | 0.00% | 0 | 0 | 1.06 | 0.98 | 0.01 | -0.01 | 4/14/2025 | 5/5/2025 3:59:55 PM EST |
| 28.00 | 5.75 | 6.05 | % | 0 | 0 | 0.79 | 0.97 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 28.50 | 5.25 | 5.55 | % | 0 | 0 | 0.58 | 0.95 | 0.03 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 29.00 | 4.80 | 5.00 | 3.38 | 0.00 | 0.00% | 0 | 22 | 0.26 | 0.93 | 0.03 | -0.02 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 29.50 | 4.35 | 4.60 | % | 0 | 0 | 0.57 | 0.91 | 0.04 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 3.95 | 4.05 | 4.06 | 0.00 | 0.00% | 0 | 283 | 0.48 | 0.89 | 0.05 | -0.03 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 30.50 | 3.50 | 4.55 | % | 0 | 0 | 0.52 | 0.86 | 0.06 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 31.00 | 2.90 | 3.20 | 3.55 | -0.40 | -10.13% | 1 | 4 | 0.32 | 0.83 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 31.50 | 2.67 | 2.75 | % | 0 | 0 | 0.59 | 0.79 | 0.09 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 32.00 | 2.29 | 2.36 | 2.57 | +0.68 | +35.98% | 1 | 63 | 0.39 | 0.74 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 32.50 | 1.92 | 2.14 | % | 0 | 0 | 0.41 | 0.69 | 0.11 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 33.00 | 1.58 | 1.65 | 1.84 | -0.45 | -19.66% | 13 | 7 | 0.37 | 0.64 | 0.12 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 33.50 | 1.28 | 1.34 | 1.42 | % | 5 | 0 | 0.37 | 0.57 | 0.13 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 34.00 | 1.02 | 1.07 | 1.21 | -0.15 | -11.03% | 5 | 51 | 0.36 | 0.50 | 0.14 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 34.50 | 0.78 | 0.84 | 1.00 | % | 2 | 0 | 0.36 | 0.43 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 35.00 | 0.60 | 0.65 | 0.61 | -0.54 | -46.96% | 53 | 169 | 0.36 | 0.36 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 35.50 | 0.44 | 0.48 | 0.59 | % | 5 | 0 | 0.35 | 0.29 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 36.00 | 0.32 | 0.35 | 0.40 | -0.31 | -43.67% | 9 | 104 | 0.35 | 0.23 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 36.50 | 0.22 | 0.26 | 0.31 | % | 10 | 0 | 0.34 | 0.17 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 37.00 | 0.15 | 0.18 | 0.21 | -0.18 | -46.16% | 15 | 134 | 0.34 | 0.13 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 37.50 | 0.10 | 0.13 | 0.14 | % | 2 | 0 | 0.34 | 0.09 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 38.00 | 0.07 | 0.09 | 0.10 | -0.15 | -60.00% | 25 | 186 | 0.34 | 0.07 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 38.50 | 0.04 | 0.07 | % | 0 | 0 | 0.36 | 0.05 | 0.04 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 39.00 | 0.03 | 0.12 | 0.05 | -0.09 | -64.29% | 15 | 301 | 0.33 | 0.03 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 135 | 0.56 | 0.01 | 0.02 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.01 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 42.00 | 0.00 | 0.39 | 0.04 | -0.06 | -60.00% | 14 | 14 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 15 | 1.59 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 44.00 | 0.00 | 1.27 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 24 | 1.43 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 46.00 | 0.00 | 1.27 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 47.00 | 0.00 | 1.25 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 48.00 | 0.00 | 1.27 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 49.00 | 0.00 | 1.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 51.00 | 0.00 | 1.27 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 52.00 | 0.00 | 1.27 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.27 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.08 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 1.28 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 18 | 0.84 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.62 | 0.03 | 0.00 | 0.00% | 0 | 14 | 1.18 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 27.00 | 0.01 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.56 | -0.02 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 28.00 | 0.01 | 0.33 | 0.18 | 0.00 | 0.00% | 0 | 34 | 0.76 | -0.03 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 28.50 | 0.05 | 0.11 | % | 0 | 0 | 0.65 | -0.05 | 0.03 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 29.00 | 0.08 | 0.13 | 0.29 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.07 | 0.03 | -0.02 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 29.50 | 0.12 | 0.16 | 0.11 | % | 2 | 0 | 0.47 | -0.09 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 30.00 | 0.15 | 0.20 | 0.44 | 0.00 | 0.00% | 0 | 130 | 0.45 | -0.11 | 0.05 | -0.03 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 30.50 | 0.21 | 0.24 | % | 0 | 0 | 0.44 | -0.14 | 0.06 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 31.00 | 0.27 | 0.31 | 0.24 | -0.04 | -14.29% | 7 | 103 | 0.43 | -0.17 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 31.50 | 0.36 | 0.40 | 0.36 | % | 1 | 0 | 0.42 | -0.21 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 32.00 | 0.46 | 0.50 | 0.40 | -0.01 | -2.44% | 20 | 98 | 0.41 | -0.26 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 32.50 | 0.59 | 0.64 | 0.54 | % | 23 | 0 | 0.40 | -0.31 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 33.00 | 0.76 | 0.80 | 0.64 | 0.00 | 0.00% | 2 | 116 | 0.40 | -0.36 | 0.12 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 33.50 | 0.95 | 1.00 | % | 0 | 0 | 0.39 | -0.43 | 0.13 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 34.00 | 1.19 | 1.24 | 1.01 | -0.23 | -18.55% | 11 | 302 | 0.39 | -0.50 | 0.14 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 34.50 | 1.45 | 1.51 | 1.22 | % | 10 | 0 | 0.38 | -0.57 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 35.00 | 1.76 | 1.83 | 1.47 | 0.00 | 0.00% | 0 | 53 | 0.38 | -0.64 | 0.14 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 35.50 | 2.11 | 2.16 | % | 0 | 0 | 0.37 | -0.71 | 0.13 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 36.00 | 2.40 | 2.56 | 3.20 | 0.00 | 0.00% | 0 | 343 | 0.35 | -0.77 | 0.12 | -0.02 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 36.50 | 2.88 | 2.97 | 2.67 | % | 5 | 0 | 0.40 | -0.83 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 37.00 | 3.30 | 3.40 | 3.15 | +0.21 | +7.15% | 4 | 14 | 0.40 | -0.87 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 37.50 | 3.70 | 3.95 | % | 0 | 0 | 0.40 | -0.91 | 0.07 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 38.00 | 4.15 | 4.40 | 3.86 | -1.34 | -25.77% | 10 | 12 | 0.55 | -0.93 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 38.50 | 4.70 | 4.85 | % | 0 | 0 | 0.59 | -0.95 | 0.04 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 39.00 | 5.20 | 5.40 | 5.05 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.97 | 0.03 | -0.01 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 6.20 | 6.30 | 6.45 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.99 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 41.00 | 7.20 | 7.35 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.99 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 42.00 | 8.15 | 8.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 43.00 | 9.20 | 9.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 44.00 | 9.30 | 10.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 45.00 | 11.15 | 11.35 | 13.15 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 46.00 | 11.25 | 12.35 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 47.00 | 13.15 | 13.35 | 15.10 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 48.00 | 14.15 | 14.35 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 49.00 | 15.15 | 15.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 16.15 | 16.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 51.00 | 17.15 | 17.40 | 19.10 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 52.00 | 17.30 | 18.40 | 17.45 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 21.15 | 21.35 | 23.15 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |